Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.4312 USDT |
1,705,696.9430 GMT |
0.4317 USDT |
0.4224 USDT |
0.4385 USDT |
0.4367 USDT |
| 2023-02-10 |
0.4267 USDT |
3,806,726.3643 GMT |
0.4287 USDT |
0.4157 USDT |
0.4346 USDT |
0.4277 USDT |
| 2023-02-09 |
0.4799 USDT |
4,320,226.3235 GMT |
0.5154 USDT |
0.4372 USDT |
0.5212 USDT |
0.4454 USDT |
| 2023-02-08 |
0.5291 USDT |
2,777,160.1505 GMT |
0.5412 USDT |
0.5000 USDT |
0.5595 USDT |
0.5084 USDT |
| 2023-02-07 |
0.5216 USDT |
2,869,675.4738 GMT |
0.5060 USDT |
0.5038 USDT |
0.5440 USDT |
0.5406 USDT |
| 2023-02-06 |
0.5182 USDT |
2,371,582.8944 GMT |
0.5187 USDT |
0.5026 USDT |
0.5275 USDT |
0.5134 USDT |
| 2023-02-05 |
0.5319 USDT |
3,828,528.8261 GMT |
0.5617 USDT |
0.4871 USDT |
0.5728 USDT |
0.5088 USDT |
| 2023-02-04 |
0.5572 USDT |
2,333,109.9308 GMT |
0.5597 USDT |
0.5468 USDT |
0.5738 USDT |
0.5706 USDT |
| 2023-02-03 |
0.5518 USDT |
3,353,437.8549 GMT |
0.5542 USDT |
0.5373 USDT |
0.5652 USDT |
0.5587 USDT |
| 2023-02-02 |
0.5797 USDT |
4,069,329.6248 GMT |
0.5788 USDT |
0.5592 USDT |
0.5946 USDT |
0.5624 USDT |
| 2023-02-01 |
0.5415 USDT |
3,918,657.1321 GMT |
0.5515 USDT |
0.5162 USDT |
0.5826 USDT |
0.5742 USDT |
| 2023-01-31 |
0.5446 USDT |
4,429,773.4774 GMT |
0.5468 USDT |
0.5256 USDT |
0.5609 USDT |
0.5523 USDT |
| 2023-01-30 |
0.5671 USDT |
6,247,036.5590 GMT |
0.6139 USDT |
0.5207 USDT |
0.6168 USDT |
0.5407 USDT |
| 2023-01-29 |
0.6034 USDT |
4,375,307.7795 GMT |
0.5915 USDT |
0.5773 USDT |
0.6255 USDT |
0.6134 USDT |
| 2023-01-28 |
0.6061 USDT |
4,109,719.1468 GMT |
0.6054 USDT |
0.5803 USDT |
0.6301 USDT |
0.5884 USDT |
| 2023-01-27 |
0.5991 USDT |
6,492,658.9727 GMT |
0.6140 USDT |
0.5764 USDT |
0.6339 USDT |
0.6058 USDT |
| 2023-01-26 |
0.6348 USDT |
13,355,098.3489 GMT |
0.5734 USDT |
0.5716 USDT |
0.6867 USDT |
0.6142 USDT |
| 2023-01-25 |
0.5414 USDT |
6,921,511.6098 GMT |
0.5246 USDT |
0.5113 USDT |
0.5733 USDT |
0.5534 USDT |
| 2023-01-24 |
0.5754 USDT |
5,164,315.7628 GMT |
0.5904 USDT |
0.5520 USDT |
0.5948 USDT |
0.5629 USDT |
| 2023-01-23 |
0.6074 USDT |
14,518,414.6045 GMT |
0.5032 USDT |
0.5022 USDT |
0.6666 USDT |
0.5992 USDT |
| 2023-01-22 |
0.5100 USDT |
5,195,674.5326 GMT |
0.4923 USDT |
0.4882 USDT |
0.5385 USDT |
0.4973 USDT |
| 2023-01-21 |
0.5026 USDT |
6,614,666.7371 GMT |
0.5057 USDT |
0.4746 USDT |
0.5363 USDT |
0.5228 USDT |
| 2023-01-20 |
0.4464 USDT |
3,887,860.4665 GMT |
0.4309 USDT |
0.4214 USDT |
0.4800 USDT |
0.4775 USDT |
| 2023-01-19 |
0.4306 USDT |
3,213,410.7901 GMT |
0.4210 USDT |
0.4176 USDT |
0.4427 USDT |
0.4277 USDT |
| 2023-01-18 |
0.4535 USDT |
4,456,694.5365 GMT |
0.4793 USDT |
0.4099 USDT |
0.4943 USDT |
0.4201 USDT |
| 2023-01-17 |
0.4924 USDT |
3,045,966.1585 GMT |
0.4895 USDT |
0.4697 USDT |
0.5213 USDT |
0.4916 USDT |
| 2023-01-16 |
0.5002 USDT |
4,486,579.3393 GMT |
0.5125 USDT |
0.4755 USDT |
0.5311 USDT |
0.4902 USDT |
| 2023-01-15 |
0.5090 USDT |
6,619,523.7079 GMT |
0.5164 USDT |
0.4635 USDT |
0.5715 USDT |
0.5217 USDT |
| 2023-01-14 |
0.4582 USDT |
9,753,971.2127 GMT |
0.3635 USDT |
0.3621 USDT |
0.5350 USDT |
0.5111 USDT |
| 2023-01-13 |
0.3489 USDT |
2,342,505.1120 GMT |
0.3485 USDT |
0.3346 USDT |
0.3802 USDT |
0.3689 USDT |
| 2023-01-12 |
0.3191 USDT |
3,109,115.8127 GMT |
0.3042 USDT |
0.2907 USDT |
0.3550 USDT |
0.3544 USDT |
| 2023-01-11 |
0.2964 USDT |
916,929.0113 GMT |
0.3074 USDT |
0.2861 USDT |
0.3074 USDT |
0.2959 USDT |
| 2023-01-10 |
0.3035 USDT |
1,456,322.5392 GMT |
0.3083 USDT |
0.2947 USDT |
0.3166 USDT |
0.3042 USDT |
| 2023-01-09 |
0.3158 USDT |
3,993,001.6794 GMT |
0.2792 USDT |
0.2752 USDT |
0.3456 USDT |
0.3080 USDT |
| 2023-01-08 |
0.2661 USDT |
551,517.8984 GMT |
0.2625 USDT |
0.2571 USDT |
0.2798 USDT |
0.2791 USDT |
| 2023-01-07 |
0.2643 USDT |
837,334.5310 GMT |
0.2591 USDT |
0.2582 USDT |
0.2695 USDT |
0.2644 USDT |
| 2023-01-06 |
0.2509 USDT |
287,757.5097 GMT |
0.2560 USDT |
0.2443 USDT |
0.2584 USDT |
0.2553 USDT |
| 2023-01-05 |
0.2575 USDT |
456,169.7880 GMT |
0.2557 USDT |
0.2533 USDT |
0.2614 USDT |
0.2557 USDT |
| 2023-01-04 |
0.2569 USDT |
834,511.0125 GMT |
0.2561 USDT |
0.2508 USDT |
0.2622 USDT |
0.2534 USDT |
| 2023-01-03 |
0.2451 USDT |
655,574.9242 GMT |
0.2474 USDT |
0.2415 USDT |
0.2503 USDT |
0.2466 USDT |
| 2023-01-02 |
0.2458 USDT |
979,542.7621 GMT |
0.2401 USDT |
0.2345 USDT |
0.2542 USDT |
0.2489 USDT |
| 2023-01-01 |
0.2310 USDT |
679,336.7621 GMT |
0.2301 USDT |
0.2278 USDT |
0.2338 USDT |
0.2332 USDT |
| 2022-12-31 |
0.2296 USDT |
3,194,223.3889 GMT |
0.2283 USDT |
0.2209 USDT |
0.2325 USDT |
0.2308 USDT |
| 2022-12-30 |
0.2290 USDT |
1,235,652.8218 GMT |
0.2392 USDT |
0.2226 USDT |
0.2415 USDT |
0.2300 USDT |
| 2022-12-29 |
0.2455 USDT |
654,143.0081 GMT |
0.2508 USDT |
0.2400 USDT |
0.2516 USDT |
0.2410 USDT |
| 2022-12-28 |
0.2582 USDT |
1,707,334.4163 GMT |
0.2744 USDT |
0.2451 USDT |
0.2745 USDT |
0.2503 USDT |
| 2022-12-27 |
0.2805 USDT |
488,908.6449 GMT |
0.2897 USDT |
0.2703 USDT |
0.2908 USDT |
0.2731 USDT |
| 2022-12-26 |
0.2875 USDT |
244,166.7827 GMT |
0.2871 USDT |
0.2853 USDT |
0.2904 USDT |
0.2873 USDT |
| 2022-12-25 |
0.2883 USDT |
350,571.9314 GMT |
0.2889 USDT |
0.2834 USDT |
0.2926 USDT |
0.2872 USDT |
| 2022-12-24 |
0.2900 USDT |
140,547.6790 GMT |
0.2907 USDT |
0.2883 USDT |
0.2927 USDT |
0.2901 USDT |